5 DAY PERFORMANCE
-23.58%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
+2.91%
6 MONTH PERFORMANCE
-2.60%
YEAR-TO-DATE PERFORMANCE
+7.79%
1 YEAR PERFORMANCE
+4.72%
Acme United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $56.00 | $56.17 (0.3%) | $56.82 | $54.62 | 31.71 K | $214.29 M |
| 08/05/2026 | $55.67 | $55.43 (-0.43%) | $56.35 | $55.00 | 25.13 K | $211.47 M |
| 08/04/2026 | $57.28 | $55.75 (-2.67%) | $57.36 | $54.71 | 67.71 K | $212.69 M |
| 08/03/2026 | $56.86 | $57.67 (1.42%) | $58.01 | $56.86 | 18.43 K | $220.01 M |
| 07/31/2026 | $56.18 | $56.86 (1.21%) | $57.54 | $56.00 | 14.23 K | $216.92 M |
| 07/30/2026 | $59.00 | $56.23 (-4.69%) | $59.37 | $55.70 | 51.80 K | $214.52 M |
| 07/29/2026 | $58.00 | $59.90 (3.28%) | $60.07 | $58.00 | 57.80 K | $228.52 M |
| 07/28/2026 | $57.50 | $59.55 (3.57%) | $59.55 | $57.50 | 47.16 K | $227.18 M |
| 07/27/2026 | $54.51 | $56.83 (4.26%) | $57.51 | $53.67 | 54.44 K | $216.81 M |
| 07/24/2026 | $46.17 | $53.94 (16.83%) | $55.43 | $46.17 | 58.52 K | $205.78 M |
| 07/23/2026 | $48.00 | $52.45 (9.27%) | $52.82 | $48.00 | 33.02 K | $200.10 M |
| 07/22/2026 | $46.60 | $45.90 (-1.5%) | $46.60 | $45.31 | 23.20 K | $175.11 M |
| 07/21/2026 | $47.40 | $46.62 (-1.65%) | $47.50 | $46.62 | 12.92 K | $177.86 M |
| 07/20/2026 | $47.92 | $47.00 (-1.92%) | $47.92 | $46.42 | 21.50 K | $179.31 M |
| 07/17/2026 | $47.15 | $47.55 (0.85%) | $48.24 | $46.94 | 11.22 K | $181.07 M |
| 07/16/2026 | $47.11 | $47.52 (0.87%) | $47.56 | $46.51 | 4.30 K | $180.96 M |
| 07/15/2026 | $47.58 | $47.29 (-0.61%) | $47.58 | $47.25 | 3.51 K | $180.08 M |
| 07/14/2026 | $47.99 | $46.74 (-2.6%) | $47.99 | $46.74 | 4.10 K | $177.99 M |
| 07/13/2026 | $47.33 | $47.46 (0.27%) | $47.46 | $47.09 | 4.50 K | $180.73 M |
| 07/10/2026 | $47.71 | $47.30 (-0.86%) | $48.40 | $47.23 | 13.70 K | $180.12 M |
| 07/09/2026 | $48.00 | $48.01 (0.02%) | $48.79 | $47.48 | 10.30 K | $182.82 M |
| 07/08/2026 | $47.55 | $47.79 (0.5%) | $48.59 | $47.01 | 8.60 K | $181.98 M |
| 07/07/2026 | $47.46 | $47.50 (0.08%) | $48.20 | $47.46 | 10.10 K | $180.88 M |
| 07/06/2026 | $46.67 | $47.01 (0.73%) | $48.63 | $46.67 | 8.30 K | $179.01 M |
| 07/02/2026 | $43.96 | $47.61 (8.3%) | $48.40 | $43.96 | 3.10 K | $181.30 M |
| 07/01/2026 | $48.05 | $48.60 (1.14%) | $49.27 | $47.71 | 13.22 K | $185.07 M |
| 06/30/2026 | $48.61 | $47.72 (-1.83%) | $48.90 | $46.99 | 31.34 K | $181.72 M |
| 06/29/2026 | $48.32 | $48.23 (-0.19%) | $48.54 | $47.17 | 30.04 K | $183.66 M |
| 06/26/2026 | $47.60 | $48.94 (2.82%) | $50.00 | $46.84 | 103.50 K | $186.36 M |
| 06/25/2026 | $46.13 | $47.56 (3.1%) | $47.56 | $46.13 | 7.42 K | $181.11 M |
| 06/24/2026 | $46.63 | $46.74 (0.24%) | $47.52 | $45.87 | 13.20 K | $177.99 M |
| 06/23/2026 | $45.28 | $46.12 (1.86%) | $46.22 | $45.28 | 14.12 K | $175.62 M |
| 06/22/2026 | $45.72 | $45.07 (-1.42%) | $45.72 | $44.76 | 12.83 K | $171.63 M |
| 06/18/2026 | $45.10 | $45.38 (0.62%) | $45.64 | $44.00 | 37.92 K | $172.81 M |
| 06/17/2026 | $44.51 | $44.29 (-0.49%) | $45.38 | $44.14 | 14.45 K | $168.66 M |
| 06/16/2026 | $44.63 | $44.44 (-0.43%) | $46.23 | $44.44 | 16.92 K | $169.23 M |
| 06/15/2026 | $43.51 | $44.98 (3.38%) | $46.23 | $43.51 | 12.85 K | $171.28 M |
| 06/12/2026 | $45.45 | $45.55 (0.22%) | $46.05 | $45.45 | 9.22 K | $173.45 M |
| 06/11/2026 | $44.47 | $45.48 (2.27%) | $45.91 | $44.47 | 22.45 K | $173.19 M |
| 06/10/2026 | $44.02 | $44.86 (1.91%) | $45.02 | $44.02 | 12.70 K | $170.83 M |
| 06/09/2026 | $43.64 | $44.02 (0.87%) | $44.52 | $42.25 | 12.30 K | $167.63 M |
| 06/08/2026 | $43.37 | $43.54 (0.39%) | $44.30 | $43.00 | 10.13 K | $165.80 M |
| 06/05/2026 | $43.51 | $43.73 (0.51%) | $44.43 | $43.51 | 16.20 K | $166.52 M |
| 06/04/2026 | $42.62 | $44.16 (3.61%) | $44.34 | $42.62 | 16.10 K | $168.16 M |
| 06/03/2026 | $41.78 | $42.54 (1.82%) | $43.59 | $41.78 | 13.70 K | $161.99 M |
| 06/02/2026 | $42.28 | $42.08 (-0.47%) | $42.78 | $42.08 | 11.93 K | $160.24 M |
| 06/01/2026 | $41.78 | $42.58 (1.91%) | $42.97 | $41.78 | 11.30 K | $162.14 M |
| 05/29/2026 | $42.50 | $42.20 (-0.71%) | $42.50 | $42.05 | 13.35 K | $160.70 M |
| 05/28/2026 | $41.36 | $42.42 (2.56%) | $42.58 | $41.36 | 22.06 K | $161.54 M |
| 05/27/2026 | $42.04 | $41.59 (-1.07%) | $42.93 | $41.52 | 11.01 K | $158.37 M |
| 05/26/2026 | $42.43 | $42.06 (-0.87%) | $42.68 | $40.99 | 39.10 K | $160.16 M |
| 05/22/2026 | $43.22 | $42.16 (-2.45%) | $43.22 | $41.77 | 25.30 K | $160.55 M |
| 05/21/2026 | $41.98 | $43.21 (2.93%) | $43.54 | $41.98 | 35.84 K | $164.54 M |
| 05/20/2026 | $42.33 | $42.39 (0.14%) | $42.68 | $41.85 | 14.53 K | $161.42 M |
| 05/19/2026 | $41.67 | $42.09 (1.01%) | $42.29 | $39.84 | 33.04 K | $160.28 M |
| 05/18/2026 | $42.83 | $41.60 (-2.87%) | $42.83 | $41.06 | 22.81 K | $158.41 M |
| 05/15/2026 | $41.19 | $40.72 (-1.14%) | $41.58 | $40.51 | 39.01 K | $155.06 M |
| 05/14/2026 | $41.80 | $41.69 (-0.26%) | $42.09 | $40.91 | 19.02 K | $158.76 M |
| 05/13/2026 | $40.90 | $40.53 (-0.9%) | $41.95 | $39.31 | 66.60 K | $154.34 M |
| 05/12/2026 | $42.03 | $41.10 (-2.21%) | $42.03 | $40.95 | 7.60 K | $156.51 M |
| 05/11/2026 | $41.61 | $41.60 (-0.02%) | $41.99 | $41.20 | 10.01 K | $158.41 M |
| 05/08/2026 | $41.82 | $41.61 (-0.5%) | $41.86 | $41.19 | 8.41 K | $158.45 M |
| 05/07/2026 | $42.61 | $41.82 (-1.85%) | $42.61 | $41.82 | 4.40 K | $159.25 M |
| 05/06/2026 | $42.26 | $42.22 (-0.09%) | $42.75 | $42.22 | 14.80 K | $160.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
